We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.02 | 7.95436539376 | 63.11 | 70 | 62.57 | 102186 | 67.21050025 | CS |
| 4 | 12.46 | 22.3818932998 | 55.67 | 70 | 55.12 | 66396 | 62.30618128 | CS |
| 12 | 10.99 | 19.2334616731 | 57.14 | 70 | 54.75 | 50122 | 59.36152524 | CS |
| 26 | 12.91 | 23.379210431 | 55.22 | 70 | 54.37 | 54389 | 58.34905036 | CS |
| 52 | 21.88 | 47.3081081081 | 46.25 | 70 | 45.645 | 56598 | 54.94468946 | CS |
| 156 | 22.03 | 47.7874186551 | 46.1 | 70 | 35.14 | 64666 | 52.79230202 | CS |
| 260 | 34.42 | 102.106199941 | 33.71 | 70 | 22.385 | 59943 | 47.37572655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 68.13 | 0.14 | 0.21 | 67.75 | 69.45 | 67.75 | 178556 |
| 1721342100 | 67.99 | -1.04 | -1.51 | 68.45 | 69.905 | 66.62 | 84104 |
| 1721255700 | 69.03 | 0.35 | 0.51 | 67.98 | 70 | 67.2 | 128475 |
| 1721169300 | 68.68 | 3.18 | 4.85 | 65.56 | 68.715 | 65.37 | 110181 |
| 1721082900 | 65.5 | 2.02 | 3.18 | 64 | 66.25 | 64 | 99896 |
| 1720823700 | 63.48 | 0.43 | 0.68 | 63.11 | 64.23 | 62.57 | 81256 |
| 1720737300 | 63.05 | 2.68 | 4.44 | 60.54 | 63.43 | 60.54 | 115140 |
| 1720650900 | 60.37 | 1.01 | 1.70 | 59.48 | 60.48 | 59.25 | 44657 |
| 1720564500 | 59.36 | 0.36 | 0.61 | 58.87 | 59.38 | 58.45 | 31373 |
| 1720478100 | 59 | 1.24 | 2.15 | 58.42 | 59.41 | 58.42 | 35288 |
| 1720218900 | 57.76 | -0.56 | -0.96 | 58.13 | 58.61 | 57.43 | 32362 |
| 1720040640 | 58.32 | -1.38 | -2.31 | 59.65 | 59.97 | 58.28 | 28122 |
| 1719959700 | 59.7 | 0.72 | 1.22 | 59.08 | 59.73 | 59 | 35872 |
| 1719873300 | 58.98 | -1.02 | -1.70 | 60 | 60.19 | 58.75 | 60965 |
| 1719614100 | 60 | 2.38 | 4.13 | 58 | 60.15 | 58 | 321835 |
| 1719527700 | 57.62 | 0.14 | 0.24 | 57.85 | 57.95 | 57.155 | 27909 |
| 1719441300 | 57.48 | 1.24 | 2.20 | 55.75 | 57.65 | 55.75 | 70440 |
| 1719354900 | 56.24 | 0.04 | 0.07 | 55.92 | 56.62 | 55.73 | 74966 |
| 1719268500 | 56.2 | 0.55 | 0.99 | 55.88 | 56.73 | 55.8 | 21758 |
| 1719009300 | 55.65 | 0.2 | 0.36 | 55.67 | 55.78 | 55.12 | 102749 |
| 1718922900 | 55.45 | -0.77 | -1.37 | 55.64 | 56.33 | 55.45 | 30569 |
| 1718750100 | 56.22 | 0.27 | 0.48 | 55.95 | 56.26 | 55.9 | 32120 |
| 1718663700 | 55.95 | 0.73 | 1.32 | 55.24 | 55.95 | 54.75 | 36692 |
| 1718404500 | 55.22 | -0.55 | -0.99 | 55.07 | 55.67 | 54.92 | 40912 |
| 1718318100 | 55.77 | -0.98 | -1.73 | 56.46 | 56.46 | 54.92 | 38515 |
| 1718231700 | 56.75 | 1.26 | 2.27 | 57 | 58.65 | 56.49 | 61320 |
| 1718145300 | 55.49 | -0.08 | -0.14 | 55.15 | 55.6 | 54.855 | 36190 |
| 1718058900 | 55.57 | -0.56 | -1.00 | 55.96 | 56.1 | 55.15 | 30069 |
| 1717799700 | 56.13 | -0.69 | -1.21 | 56.81 | 56.95 | 55.95 | 98133 |
| 1717713300 | 56.82 | 0.64 | 1.14 | 55.93 | 56.94 | 55.4 | 38177 |
| 1717626900 | 56.18 | 0.54 | 0.97 | 55.77 | 56.34 | 55.19 | 27406 |
| 1717540500 | 55.64 | -0.55 | -0.98 | 55.58 | 55.93 | 55.1 | 39344 |
| 1717454100 | 56.19 | -0.48 | -0.85 | 57.22 | 57.23 | 55.35 | 33325 |
| 1717194900 | 56.67 | 0.38 | 0.68 | 56.43 | 57.04 | 56.34 | 25529 |
| 1717108500 | 56.29 | 0.85 | 1.53 | 55.9 | 56.74 | 55.46 | 22916 |
| 1717022100 | 55.44 | -1.76 | -3.08 | 56.48 | 56.58 | 55.37 | 34165 |
| 1716935700 | 57.2 | -0.82 | -1.41 | 58.31 | 58.31 | 56.94 | 25010 |
| 1716590100 | 58.02 | 0.22 | 0.38 | 58.17 | 58.17 | 57.385 | 32010 |
| 1716503700 | 57.8 | -1.36 | -2.30 | 59.24 | 59.24 | 57.38 | 40776 |
| 1716417300 | 59.16 | -0.25 | -0.42 | 59.43 | 59.43 | 58.77 | 42358 |
| 1716330900 | 59.41 | 0.89 | 1.52 | 58.24 | 59.49 | 58.2 | 53012 |
| 1716244500 | 58.52 | -1.46 | -2.43 | 59.76 | 60.14 | 58.34 | 65327 |
| 1715985300 | 59.98 | -0.07 | -0.12 | 60.39 | 60.88 | 59.287 | 75620 |
| 1715898900 | 60.05 | 0.79 | 1.33 | 59.01 | 60.46 | 58.1283 | 39706 |
| 1715812500 | 59.26 | 0.57 | 0.97 | 59.2 | 59.53 | 58.9 | 25307 |
| 1715726100 | 58.69 | 0.31 | 0.53 | 59.08 | 59.08 | 58.58 | 32777 |
| 1715639700 | 58.38 | -0.83 | -1.40 | 59.79 | 59.79 | 58.21 | 30851 |
| 1715380500 | 59.21 | -0.18 | -0.30 | 59.31 | 59.51 | 58.96 | 22747 |
| 1715294100 | 59.39 | 0.74 | 1.26 | 58.68 | 59.57 | 58.55 | 47715 |
| 1715207700 | 58.65 | 0.6 | 1.03 | 57.5 | 58.79 | 57.4283 | 24952 |
| 1715121300 | 58.05 | 0.11 | 0.19 | 58.05 | 58.725 | 58.03 | 51582 |
| 1715034900 | 57.94 | 0.65 | 1.13 | 57.88 | 58.315 | 57.54 | 24199 |
| 1714775700 | 57.29 | 0.29 | 0.51 | 57.94 | 57.94 | 57.2 | 33585 |
| 1714689300 | 57 | 0.61 | 1.08 | 56.87 | 57.5 | 56.66 | 67400 |
| 1714602900 | 56.39 | 1.43 | 2.60 | 55.26 | 56.94 | 55.26 | 62968 |
| 1714516500 | 54.96 | -0.54 | -0.97 | 54.8 | 55.555 | 54.8 | 41820 |
| 1714430100 | 55.5 | -0.71 | -1.26 | 56.29 | 56.5399 | 55.32 | 55810 |
| 1714170900 | 56.21 | -1.33 | -2.31 | 57.14 | 57.955 | 56.01 | 89785 |
| 1714084500 | 57.54 | -1.03 | -1.76 | 57.4 | 57.62 | 56.78 | 68210 |
| 1713998100 | 58.57 | 0.21 | 0.36 | 56.75 | 58.64 | 55.97 | 83785 |
| 1713911700 | 58.36 | 0.59 | 1.02 | 57.67 | 58.71 | 57.67 | 27763 |
| 1713825300 | 57.77 | 0.41 | 0.71 | 57.28 | 58.04 | 56.9 | 44056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
